Advertisement
Advertisement
U.S. Markets close in 2 hrs 19 mins
Advertisement
Advertisement
Advertisement
Advertisement

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
125.62+3.14 (+2.56%)
As of 01:22PM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM220617C000550002021-11-10 11:07AM EST55.0062.6063.3564.850.00-110.00%
TSM220617C000600002021-12-03 3:59PM EST60.0059.4659.5562.600.00-290.00%
TSM220617C000700002021-12-31 12:54PM EST70.0050.7556.2558.750.00-12271.78%
TSM220617C000750002022-01-03 12:11PM EST75.0054.1951.9553.750.00-2367.99%
TSM220617C000800002022-01-04 2:41PM EST80.0053.6546.8048.850.00-204461.01%
TSM220617C000850002022-01-03 10:27AM EST85.0043.9542.7043.600.00-17856.98%
TSM220617C000900002022-01-04 1:32PM EST90.0042.7038.0539.750.00-25755.43%
TSM220617C000950002022-01-04 9:36AM EST95.0038.5733.3534.550.00-19452.56%
TSM220617C001000002022-01-05 1:25PM EST100.0031.5029.2530.20-4.03-11.34%1365449.24%
TSM220617C001050002022-01-04 3:18PM EST105.0031.5125.3026.050.00-141,68146.36%
TSM220617C001100002022-01-05 11:59AM EST110.0023.1821.2022.15-2.82-10.85%81,92343.90%
TSM220617C001150002022-01-05 3:57PM EST115.0018.4018.2018.85-4.65-20.17%4211,73442.91%
TSM220617C001200002022-01-05 3:56PM EST120.0015.4015.1015.75-3.92-20.29%301,73741.67%
TSM220617C001250002022-01-05 3:54PM EST125.0012.7012.4012.80-3.50-21.60%1581,77840.00%
TSM220617C001300002022-01-05 3:59PM EST130.0010.2010.0010.70-3.03-22.90%1,3895,34440.12%
TSM220617C001350002022-01-05 3:09PM EST135.008.558.058.70-2.35-21.56%1111,40039.60%
TSM220617C001400002022-01-05 3:56PM EST140.006.796.506.90-2.16-24.13%1803,24938.81%
TSM220617C001450002022-01-05 3:40PM EST145.005.645.155.50-1.56-21.67%932,56338.48%
TSM220617C001500002022-01-05 3:40PM EST150.004.504.104.40-1.30-22.41%713,43538.39%
TSM220617C001550002022-01-05 12:27PM EST155.003.873.353.55-0.80-17.13%944438.55%
TSM220617C001600002022-01-05 3:50PM EST160.002.822.702.91-0.93-24.80%81,15638.95%
TSM220617C001650002022-01-04 2:28PM EST165.002.842.012.320.00-5917039.00%
TSM220617C001700002022-01-05 1:26PM EST170.002.031.711.88-0.04-1.93%1054939.26%
TSM220617C001750002022-01-05 1:46PM EST175.001.591.361.55-0.31-16.32%1312339.69%
TSM220617C001800002022-01-05 2:27PM EST180.001.311.101.28-0.26-16.56%302,12340.10%
TSM220617C001850002022-01-05 9:30AM EST185.001.070.911.06+0.73+214.71%2640.50%
TSM220617C001900002022-01-05 1:02PM EST190.000.860.730.89+0.16+22.86%164340.99%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM220617P000550002022-01-05 12:02PM EST55.000.200.130.22-0.11-35.48%484361.23%
TSM220617P000600002021-12-20 9:39AM EST60.000.480.150.360.00-1017958.55%
TSM220617P000650002022-01-03 11:20AM EST65.000.260.000.450.00-11,26951.76%
TSM220617P000700002022-01-05 1:06PM EST70.000.430.260.53+0.10+30.30%595851.12%
TSM220617P000750002022-01-05 12:06PM EST75.000.510.360.62+0.04+8.51%269249.95%
TSM220617P000800002022-01-05 1:11PM EST80.000.700.530.78+0.19+37.25%91,96746.83%
TSM220617P000850002022-01-05 12:05PM EST85.000.880.921.05+0.16+22.22%21,03244.58%
TSM220617P000900002022-01-04 2:28PM EST90.000.891.301.460.00-2423,84542.90%
TSM220617P000950002022-01-05 10:07AM EST95.001.531.802.01+0.31+25.41%14,39541.36%
TSM220617P001000002022-01-05 3:08PM EST100.002.482.502.75+0.75+43.35%1,5026,73640.02%
TSM220617P001050002022-01-05 3:32PM EST105.003.453.453.80+1.05+43.75%1,60110,77239.19%
TSM220617P001100002022-01-05 3:27PM EST110.004.604.705.00+1.36+41.98%36,46237.90%
TSM220617P001150002022-01-05 3:32PM EST115.006.156.256.60+1.90+44.71%71,73637.10%
TSM220617P001200002022-01-05 3:56PM EST120.008.188.158.60+2.03+33.01%844,07836.57%
TSM220617P001250002022-01-05 3:04PM EST125.0010.4510.4010.90+2.75+35.71%7036435.90%
TSM220617P001300002022-01-05 1:48PM EST130.0011.9813.1513.65+1.88+18.61%437435.57%
TSM220617P001350002022-01-04 3:43PM EST135.0012.6116.1016.950.00-111735.95%
TSM220617P001400002022-01-04 10:46AM EST140.0016.2019.4020.000.00-48234.47%
TSM220617P001450002022-01-04 10:27AM EST145.0018.7523.1524.000.00-181935.30%
TSM220617P001500002022-01-04 12:25PM EST150.0023.4827.0527.850.00-84734.73%
TSM220617P001600002021-12-22 3:09PM EST160.0040.1535.4036.200.00-102733.50%
TSM220617P001700002021-12-20 3:11PM EST170.0055.7044.5045.300.00-11832.76%
TSM220617P001750002021-11-15 10:11AM EST175.0057.7058.1558.650.00--472.62%
TSM220617P001800002021-11-17 1:25PM EST180.0062.1563.0063.850.00-2775.70%
Advertisement
Advertisement